Clean Motion AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.098	1.230	1.096	1.172	0.948	842,599
2022-07-06	1.040	1.100	1.010	1.098	0.889	348,447
2022-07-05	1.040	1.042	0.990	1.038	0.840	94,767
2022-07-04	1.010	1.046	0.971	1.040	0.842	167,609
2022-07-01	0.985	1.010	0.961	1.010	0.817	167,111
2022-06-30	1.036	1.036	0.960	0.960	0.777	108,594
2022-06-29	1.000	1.040	0.952	0.988	0.800	424,026
2022-06-28	1.040	1.044	0.979	1.000	0.809	248,484
2022-06-27	0.949	1.030	0.949	1.030	0.834	537,459
2022-06-23	0.969	0.969	0.920	0.949	0.768	66,414
2022-06-22	0.999	0.999	0.902	0.919	0.744	106,160
2022-06-21	0.948	0.949	0.901	0.930	0.753	174,212
2022-06-20	0.920	0.999	0.910	0.949	0.768	85,522
2022-06-17	1.026	1.026	0.886	0.910	0.736	183,920
2022-06-16	1.028	1.028	0.957	0.967	0.783	230,078
2022-06-15	1.012	1.044	0.985	1.028	0.832	112,626
2022-06-14	0.989	1.084	0.956	0.965	0.781	322,008
2022-06-13	0.950	1.098	0.930	0.988	0.800	379,046
2022-06-10	1.034	1.150	0.900	0.950	0.769	1,284,533
2022-06-09	0.943	1.050	0.943	1.034	0.837	629,243
2022-06-08	0.842	0.948	0.842	0.943	0.763	595,073
2022-06-07	0.880	0.976	0.842	0.842	0.681	700,621
2022-06-03	0.790	0.990	0.790	0.884	0.715	1,146,116
2022-06-02	0.790	0.818	0.785	0.790	0.639	125,245
2022-06-01	0.800	0.801	0.751	0.790	0.639	94,720
2022-05-31	0.718	0.780	0.718	0.742	0.600	215,520
2022-05-30	0.749	0.764	0.691	0.718	0.581	206,922
2022-05-27	0.674	0.738	0.663	0.730	0.591	200,436
2022-05-25	0.709	0.713	0.669	0.675	0.546	98,828
2022-05-24	0.704	0.766	0.680	0.714	0.578	157,750
2022-05-23	0.710	0.776	0.702	0.704	0.570	229,875
2022-05-20	0.598	0.734	0.598	0.711	0.575	523,379
2022-05-19	0.580	0.600	0.576	0.584	0.473	46,459
2022-05-18	0.588	0.595	0.566	0.579	0.469	82,399
2022-05-17	0.600	0.600	0.580	0.590	0.477	156,980
2022-05-16	0.600	0.608	0.590	0.590	0.477	133,092
2022-05-13	0.644	0.655	0.600	0.600	0.486	239,523
2022-05-12	0.620	0.644	0.606	0.635	0.514	124,427
2022-05-11	0.659	0.659	0.600	0.620	0.502	34,145
2022-05-10	0.620	0.660	0.600	0.612	0.495	340,193
2022-05-09	0.653	0.667	0.580	0.610	0.494	525,840
2022-05-06	0.663	0.663	0.630	0.653	0.528	58,981
2022-05-05	0.670	0.670	0.642	0.650	0.526	56,707
2022-05-04	0.661	0.669	0.641	0.663	0.537	12,431
2022-05-03	0.651	0.679	0.636	0.661	0.535	51,893
2022-05-02	0.679	0.695	0.634	0.645	0.522	165,802
2022-04-29	0.660	0.697	0.620	0.679	0.550	130,932
2022-04-28	0.708	0.708	0.626	0.657	0.532	662,259
2022-04-27	0.747	0.782	0.631	0.688	0.557	1,864,901
2022-04-26	0.770	0.777	0.700	0.725	0.587	148,623
2022-04-25	0.780	0.780	0.756	0.769	0.622	183,925
2022-04-22	0.780	0.783	0.752	0.754	0.610	34,091
2022-04-21	0.738	0.782	0.726	0.750	0.607	51,748
2022-04-20	0.699	0.747	0.690	0.738	0.597	241,032
2022-04-19	0.741	0.749	0.690	0.700	0.567	148,342
2022-04-14	0.708	0.745	0.700	0.741	0.600	18,501
2022-04-13	0.748	0.775	0.696	0.706	0.571	99,989
2022-04-12	0.779	0.782	0.730	0.744	0.602	166,127
2022-04-11	0.794	0.794	0.773	0.773	0.626	95,992
2022-04-08	0.791	0.799	0.771	0.795	0.643	48,171

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.